Inzone Group Co.,Ltd (600858.SS) SHH
5.23
-0.16(-2.97%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600858.SS Historical Return
If you invested ¥1000 in Inzone Group Co.,Ltd (600858.SS) 10 years ago, it would be worth ¥658.69 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥828.84, while ¥1000 invested 1 year ago would be worth ¥942.34. This corresponds to total returns of -34.13%, -17.12%, -5.77%, respectively, with annualized returns of -4.09%, -3.68%, -5.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600858.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 5.18 | 5.39 | 5.39 | 5.44 | 5.09 | 14.45M |
| May 29, 2026 | 5.12 | 5.23 | 5.23 | 5.33 | 5.1 | 14.38M |
| May 28, 2026 | 5.1 | 5.14 | 5.14 | 5.18 | 5.02 | 7.3M |
| May 27, 2026 | 5.2 | 5.14 | 5.14 | 5.2 | 5 | 9.88M |
| May 26, 2026 | 5.26 | 5.2 | 5.2 | 5.3 | 5.15 | 6.71M |
| May 25, 2026 | 5.29 | 5.27 | 5.27 | 5.35 | 5.22 | 7.05M |
| May 22, 2026 | 5.28 | 5.29 | 5.29 | 5.34 | 5.21 | 6.09M |
| May 21, 2026 | 5.41 | 5.25 | 5.25 | 5.47 | 5.23 | 6.48M |
| May 20, 2026 | 5.53 | 5.39 | 5.39 | 5.54 | 5.35 | 7.01M |
| May 19, 2026 | 5.48 | 5.52 | 5.52 | 5.57 | 5.42 | 6.32M |
| May 18, 2026 | 5.45 | 5.49 | 5.49 | 5.5 | 5.36 | 7.39M |
| May 15, 2026 | 5.59 | 5.46 | 5.46 | 5.59 | 5.43 | 8.8M |
| May 14, 2026 | 5.64 | 5.55 | 5.55 | 5.65 | 5.54 | 7.37M |
| May 13, 2026 | 5.65 | 5.62 | 5.62 | 5.68 | 5.61 | 8.92M |
| May 12, 2026 | 5.75 | 5.64 | 5.64 | 5.76 | 5.63 | 7.93M |
| May 11, 2026 | 5.8 | 5.76 | 5.76 | 5.84 | 5.71 | 9.54M |
| May 08, 2026 | 5.71 | 5.79 | 5.79 | 5.8 | 5.69 | 7.99M |
| May 07, 2026 | 5.77 | 5.7 | 5.7 | 5.81 | 5.67 | 9.37M |
| May 06, 2026 | 5.81 | 5.77 | 5.77 | 5.88 | 5.72 | 8.94M |
| April 30, 2026 | 5.81 | 5.79 | 5.79 | 5.85 | 5.75 | 7.88M |
| April 29, 2026 | 5.7 | 5.8 | 5.8 | 5.82 | 5.65 | 12.09M |
| April 28, 2026 | 5.66 | 5.68 | 5.68 | 5.77 | 5.58 | 12.44M |
| April 27, 2026 | 5.54 | 5.68 | 5.68 | 5.72 | 5.49 | 10.85M |
| April 24, 2026 | 5.51 | 5.54 | 5.54 | 5.57 | 5.43 | 8.98M |
| April 23, 2026 | 5.56 | 5.54 | 5.54 | 5.62 | 5.5 | 7.78M |
| April 22, 2026 | 5.57 | 5.56 | 5.56 | 5.61 | 5.54 | 5.88M |
| April 21, 2026 | 5.62 | 5.62 | 5.62 | 5.67 | 5.55 | 6.74M |
| April 20, 2026 | 5.63 | 5.64 | 5.64 | 5.68 | 5.56 | 6.33M |
| April 17, 2026 | 5.71 | 5.63 | 5.63 | 5.74 | 5.61 | 7.23M |
| April 16, 2026 | 5.65 | 5.71 | 5.71 | 5.74 | 5.59 | 5.8M |
| April 15, 2026 | 5.66 | 5.62 | 5.62 | 5.68 | 5.61 | 4.57M |
| April 14, 2026 | 5.69 | 5.67 | 5.67 | 5.72 | 5.6 | 6.29M |
| April 13, 2026 | 5.69 | 5.66 | 5.66 | 5.69 | 5.61 | 4.74M |
| April 10, 2026 | 5.67 | 5.7 | 5.7 | 5.76 | 5.64 | 6.77M |
| April 09, 2026 | 5.74 | 5.61 | 5.61 | 5.77 | 5.6 | 6.19M |
| April 08, 2026 | 5.73 | 5.78 | 5.78 | 5.79 | 5.68 | 7.81M |
| April 07, 2026 | 5.54 | 5.65 | 5.65 | 5.67 | 5.5 | 6.81M |
| April 03, 2026 | 5.79 | 5.54 | 5.54 | 5.79 | 5.52 | 7.1M |
| April 02, 2026 | 5.81 | 5.76 | 5.76 | 5.84 | 5.73 | 5.77M |
| April 01, 2026 | 5.92 | 5.82 | 5.82 | 5.94 | 5.78 | 8.98M |
| March 31, 2026 | 5.92 | 5.86 | 5.86 | 5.99 | 5.83 | 6.64M |
| March 30, 2026 | 5.84 | 5.92 | 5.92 | 5.94 | 5.8 | 6.39M |
| March 27, 2026 | 5.81 | 5.89 | 5.89 | 5.92 | 5.8 | 5.34M |
| March 26, 2026 | 5.88 | 5.86 | 5.86 | 5.97 | 5.84 | 7.94M |
| March 25, 2026 | 5.76 | 5.87 | 5.87 | 5.89 | 5.72 | 9.25M |
| March 24, 2026 | 5.58 | 5.74 | 5.74 | 5.74 | 5.52 | 13.15M |
| March 23, 2026 | 5.73 | 5.48 | 5.48 | 5.73 | 5.43 | 11.92M |
| March 20, 2026 | 5.89 | 5.77 | 5.77 | 5.99 | 5.76 | 9.24M |
| March 19, 2026 | 5.95 | 5.86 | 5.86 | 6 | 5.85 | 6.07M |
| March 18, 2026 | 5.98 | 6 | 6 | 6.03 | 5.89 | 7.75M |
| March 17, 2026 | 6.09 | 6.01 | 6.01 | 6.14 | 5.99 | 8.02M |
| March 16, 2026 | 6.03 | 6.09 | 6.09 | 6.11 | 6.02 | 6.89M |
| March 13, 2026 | 6.04 | 6.03 | 6.03 | 6.13 | 6 | 8.39M |
| March 12, 2026 | 6.04 | 6.05 | 6.05 | 6.1 | 6.03 | 7.54M |
| March 11, 2026 | 6.12 | 6.07 | 6.07 | 6.12 | 6.03 | 7.04M |
| March 10, 2026 | 6.09 | 6.12 | 6.12 | 6.14 | 6.08 | 3.8M |
| March 09, 2026 | 6.08 | 6.07 | 6.07 | 6.12 | 6.02 | 8.24M |
| March 06, 2026 | 6 | 6.13 | 6.13 | 6.14 | 5.97 | 9.3M |
| March 05, 2026 | 5.98 | 6.02 | 6.02 | 6.1 | 5.98 | 8.84M |
| March 04, 2026 | 5.98 | 5.91 | 5.95 | 6.05 | 5.88 | 7.76M |
